Skip to content

Latest commit

 

History

History
129 lines (123 loc) · 15.5 KB

nse-sme-bhavcopy-2023-06-26.md

File metadata and controls

129 lines (123 loc) · 15.5 KB
MARKET SERIES SYMBOL SECURITY PREV CL PR OPEN PRICE HIGH PRICE LOW PRICE CLOSE PRICE NET TRDVAL NET TRDQTY CORP IND HI 52 WK LO 52 WK
N SM AGARWALFT AGARWAL FLOAT GLASS I LTD 36.00 36.10 36.10 36.10 36.10 108300.00 3000 41.00 30.00
N SM AGNI AGNI GREEN POWER LTD 23.50 22.40 22.40 22.35 22.35 447500.00 20000 42.15 17.00
N SM AGUL A G UNIVERSAL LIMITED 37.55 37.60 40.05 37.60 40.05 794900.00 20000 56.00 37.55
N SM AILIMITED ABHISHEK INTEGRATIONS LTD 54.65 54.65 54.65 54.65 54.65 327900.00 6000 59.90 22.00
N SM ALLETEC ALL E TECHNOLOGIES LTD 119.10 120.05 123.90 119.40 121.45 2716720.00 22400 133.25 83.05
N SM AMIABLE AMIABLE LOGISTICS (I) LTD 77.10 77.00 77.00 77.00 77.00 123200.00 1600 127.05 70.00
N SM ANLON ANLON TECHNOLOGY SOL LTD 221.30 223.00 240.50 220.00 239.30 4721220.00 20400 248.00 131.05
N SM ANNAPURNA ANNAPURNA SWADISHT LTD 259.80 263.00 263.00 259.50 260.35 4179500.00 16000 277.50 124.00
N SM ARHAM ARHAM TECHNOLOGIES LTD 78.60 80.95 83.75 80.65 82.65 3697650.00 45000 97.00 43.75
N SM ARIHANTACA ARIHANT ACADEMY LIMITED 102.00 104.00 104.00 104.00 104.00 166400.00 1600 152.50 95.00
N SM ARISTO ARISTO BIO T AND LIFESC L 62.15 62.15 63.00 60.20 61.85 1977600.00 32000 83.00 48.25
N SM AURDIS AURANGABAD DISTILLERY LTD 169.25 177.70 177.70 177.70 177.70 177700.00 1000 177.70 68.65
N SM AUROIMPEX AURO IMPEX & CHEMICALS L 69.90 68.25 69.80 67.05 68.15 5442000.00 80000 86.30 67.05
N SM BAHETI BAHETI RECYCLING IND LTD 119.35 118.00 119.00 118.00 118.50 1066425.00 9000 140.00 74.00
N SM BETA BETA DRUGS LIMITED 766.65 761.05 765.10 761.00 763.00 1830850.00 2400 879.90 580.00
N SM BEWLTD BEW ENGINEERING LIMITED 1190.00 1170.00 1170.00 1170.00 1170.00 1462500.00 1250 1330.00 560.00
N SM BMETRICS BOMBAY METRICS S C LTD 240.00 240.00 240.00 239.00 239.00 287600.00 1200 2325.00 220.00
N SM BRIGHT BRIGHT SOLAR LIMITED 5.00 4.95 5.15 4.90 5.00 702150.00 141000 10.00 4.00
N SM CADSYS CADSYS (INDIA) LIMITED 60.60 63.60 63.60 63.60 63.60 127200.00 2000 63.60 25.00
N SM CLOUD VARANIUM CLOUD LIMITED 148.20 151.20 151.20 141.30 143.10 29042200.00 200000 1602.40 141.30
N SM CMNL CHAMAN METALLICS LIMITED 68.55 69.00 72.30 68.00 68.75 6475200.00 93000 75.50 40.10
N SM COOLCAPS COOL CAPS INDUSTRIES LTD 481.30 480.00 504.95 470.00 504.75 1341375.00 2750 625.70 104.00
N SM CRAYONS CRAYONS ADVERTISING LTD 175.60 174.20 174.25 166.85 166.85 9808400.00 58000 180.35 121.50
N SM DENEERS DE NEERS TOOLS LIMITED 232.55 233.95 243.00 233.90 237.75 9138840.00 38400 243.00 170.00
N SM DENTALKART VASA DENTICITY LIMITED 303.45 303.45 309.70 301.00 307.45 6673300.00 22000 309.70 237.00
N SM DESTINY DESTINY LOGISTICS & I LTD 18.90 18.80 19.00 18.00 19.00 675600.00 36000 24.60 12.60
N SM DOLLEX DOLLEX AGROTECH LIMITED 37.20 37.20 37.20 37.20 37.20 148800.00 4000 41.50 22.05
N SM DUCOL DUCOL ORGS AND COLOURS LT 152.00 157.00 158.90 151.05 151.05 3720880.00 24000 159.80 99.00
N SM DYNAMIC DYNAMIC SRVCS & SEC LTD 37.70 37.00 37.70 35.85 35.85 2757700.00 76000 39.10 13.25
N SM EMKAYTOOLS EMKAY TAP & CUT. TOOL LTD 375.00 381.00 385.00 381.00 385.00 688800.00 1800 404.00 225.00
N SM EUROBOND EURO PANEL PRODUCTS LTD 117.05 121.65 121.65 116.10 119.45 945050.00 8000 144.30 91.25
N SM FELIX FELIX INDUSTRIES LTD. 97.65 92.80 99.25 92.80 94.00 2533750.00 27000 146.50 12.40
N SM FOCE FOCE INDIA LIMITED 722.85 735.00 739.75 735.00 739.75 8858200.00 12000 755.75 277.00
N SM FROG FROG CELLSAT LIMITED 245.50 244.75 260.00 244.75 252.65 7620160.00 30000 297.00 137.25
N SM GICL GLOBE INTL CARRIERS LTD 40.80 39.90 39.90 39.90 39.90 478800.00 12000 104.00 33.75
N SM GOLDSTAR GOLDSTAR POWER LIMITED 7.20 7.10 7.10 7.10 7.10 127800.00 18000 170.50 6.40
N SM GRCL GAYATRI RUBB AND CHEM LTD 33.00 39.60 39.60 39.60 39.60 158400.00 4000 49.00 32.00
N SM GSTL GLOBESECURE TECHNO LTD 83.00 82.75 82.75 80.00 80.00 564200.00 7000 176.40 75.20
N SM HOMESFY HOMESFY REALTY LIMITED 423.00 423.00 423.50 410.00 410.00 879420.00 2100 636.50 350.55
N SM INFINIUM INFINIUM PHARMACHEM LTD 290.00 298.80 298.80 293.00 293.00 591800.00 2000 307.45 190.00
N SM INFOLLION INFOLLION RESEARCH SER L 185.50 186.80 190.00 180.60 184.10 13910720.00 75200 215.00 180.60
N SM INNOVANA INNOVANA THINKLABS LTD. 346.00 348.00 350.00 345.00 350.00 2503960.00 7200 740.00 250.00
N SM ISHAN ISHAN INTERNATIONAL LTD 24.55 24.55 24.55 24.55 24.55 39280.00 1600 69.50 17.20
N SM JETKNIT JET KNITWEARS LTD. 52.25 54.85 54.85 54.85 54.85 164550.00 3000 88.00 50.05
N SM JSLL JEENA SIKHO LIFECARE LTD 456.85 452.30 459.00 443.00 451.00 2701800.00 6000 503.50 127.00
N SM KANDARP KANDARP DG SMART BPO LTD 18.90 18.70 18.70 18.70 18.70 74800.00 4000 26.55 13.80
N SM KNAGRI KN AGRI RESOURCES LIMITED 122.90 121.00 121.00 121.00 121.00 193600.00 1600 197.00 98.60
N SM KORE JAY JALARAM TECHNO LTD 167.00 175.00 184.00 175.00 182.00 1077900.00 6000 273.00 50.00
N SM KOTYARK KOTYARK INDUSTRIES LTD 460.20 448.00 459.80 445.00 452.25 3516060.00 7800 857.90 242.00
N SM KRISHCA KRISHCA STRAPPING SLTN L 153.85 151.00 174.00 151.00 165.90 27198200.00 166000 174.40 119.00
N SM KRISHIVAL KRISHIVAL FOODS LIMITED 283.00 271.50 271.50 270.10 270.10 6505300.00 24000 316.65 193.45
N SM KRISHNADEF KRISHNA DEF AND ALD IND L 182.35 180.35 181.95 180.35 180.75 1269000.00 7000 205.00 53.05
N SM LEMERITE LE MERITE EXPORTS LIMITED 43.05 44.20 46.50 44.20 46.10 584480.00 12800 83.95 37.80
N SM LLOYDS LLOYDS LUXURIES LIMITED 66.90 65.05 69.85 65.05 69.80 821100.00 12000 80.65 40.00
N SM LRRPL LEAD REC AND RUB PROD LTD 52.75 52.60 52.75 52.30 52.30 1260300.00 24000 72.35 28.90
N SM MADHAVBAUG VAIDYA SANE AYUR LAB LTD 242.00 232.60 236.00 230.00 232.45 2045800.00 8800 257.15 128.95
N SM MAKS MAKS ENERGY SOL INDIA LTD 32.00 32.00 32.00 32.00 32.00 1728000.00 54000 55.30 20.25
N SM MCON MCON RASAYAN INDIA LTD 101.65 101.65 106.40 101.00 105.00 2781300.00 27000 124.00 62.50
N SM MDL MARVEL DECOR LIMITED 30.40 31.00 31.00 31.00 31.00 62000.00 2000 48.00 30.40
N SM MHHL MOHINI HEALTH&HYGIENE LTD 65.65 67.40 67.45 64.05 64.05 1963350.00 30000 73.00 28.00
N SM MINDPOOL MINDPOOL TECHNOLOGIES LTD 57.05 58.00 58.00 58.00 58.00 58000.00 1000 114.35 28.15
N SM MOS MOS UTILITY LIMITED 95.00 95.95 99.55 95.95 96.85 20612000.00 211200 118.00 90.20
N SM MOXSH MOXSH OVERSEAS EDUCON LTD 119.30 125.00 125.00 115.15 121.35 677520.00 5600 150.00 68.05
N SM MWL MANGALAM WORLDWIDE LTD 130.00 130.00 135.00 130.00 135.00 636000.00 4800 160.00 89.00
N SM NIDAN NIDAN LABS AND HEALTH LTD 46.90 46.05 46.05 43.25 43.75 657550.00 15000 76.55 30.55
N SM NIRMAN NIRMAN AGRI GENTICS LTD 130.05 133.00 133.00 125.00 126.55 4725600.00 37200 144.50 48.80
N SM NPST NETWORK PEOPLE SRV TECH L 820.00 820.00 820.00 820.00 820.00 984000.00 1200 861.00 78.00
N SM PARTYCRUS PARTY CRUISERS LIMITED 62.35 64.70 65.45 62.00 62.75 5270800.00 82000 353.90 44.35
N SM PATTECH PATTECH FITWELL TUB COM L 67.05 69.90 69.90 69.90 69.90 209700.00 3000 97.00 52.50
N SM PERFECT PERFECT INFRAENGINEER LTD 20.60 20.90 20.90 19.60 19.60 1331100.00 66000 35.15 9.15
N SM PHANTOMFX PHANTOM DIGITAL EFF LTD 391.40 394.95 410.90 390.00 399.80 15958350.00 39600 429.75 151.00
N SM PRECISION PRECISION METALIKS LTD 38.00 39.90 43.50 39.90 40.90 4374300.00 104000 46.75 25.10
N SM PROLIFE PROLIFE INDUSTRIES LTD 250.00 237.50 237.50 237.50 237.50 118750.00 500 294.00 140.00
N SM PROV PROVENTUS AGROCOM LIMITED 1192.50 1190.00 1291.00 1190.00 1218.20 7319200.00 5920 1348.80 1004.00
N SM PULZ PULZ ELECTRONICS LIMITED 65.30 68.40 68.55 68.00 68.55 1094300.00 16000 125.00 41.00
N SM QFIL QUALITY FOILS (INDIA) LTD 90.05 90.00 90.00 90.00 90.00 180000.00 2000 143.40 85.35
N SM QMSMEDI QMS MEDICAL ALLIED S LTD 146.25 147.05 148.00 143.00 146.00 2477250.00 17000 235.80 121.00
N SM QUADPRO QUADPRO ITES LIMITED 6.00 6.15 6.15 6.15 6.15 73800.00 12000 14.10 4.50
N SM QUICKTOUCH QUICKTOUCH TECHNOLOGIES L 133.00 129.50 139.00 129.50 138.50 4920600.00 36000 185.45 110.60
N SM RBMINFRA RBM INFRACON LIMITED 57.00 55.55 57.00 55.55 57.00 508650.00 9000 111.75 52.30
N SM REMUS REMUS PHARMACEUTICALS L 3205.00 3150.50 3150.50 2950.00 3001.90 21810785.00 7200 3444.95 2350.00
N SM REXPIPES REX PIPES AND CABLES LTD 54.70 56.95 57.40 52.25 54.35 4404800.00 80000 57.40 32.90
N SM RILINFRA RACHANA INFRA LTD 138.50 145.00 145.40 144.05 145.40 13937185.00 95900 1250.00 113.80
N SM RITEZONE RITE ZONE CHEMCON IND LTD 71.00 75.00 75.00 75.00 75.00 120000.00 1600 103.00 60.00
N SM RMDRIP R M DRIP & SPRINK SYS LTD 43.95 41.75 43.00 41.75 43.00 336500.00 8000 63.00 12.75
N SM SABAR SABAR FLEX INDIA LIMITED 13.85 12.25 13.90 12.25 13.90 400000.00 30000 19.50 12.00
N SM SAHANA SAHANA SYSTEM LIMITED 150.00 154.35 155.45 151.50 152.85 7513850.00 49000 155.45 151.50
N SM SECL SALASAR EXTERIOR CONT LTD 31.35 32.90 32.90 30.35 31.95 5465625.00 168750 458.70 18.65
N SM SHERA SHERA ENERGY LIMITED 103.30 104.55 104.55 100.00 100.65 2635800.00 26000 117.30 57.00
N SM SHIGAN SHIGAN QUANTUM TECH LTD 74.00 75.00 75.00 75.00 75.00 112500.00 1500 127.20 67.00
N SM SHUBHLAXMI SHUBHLAXMI JEWEL ART LTD 85.60 85.70 88.70 83.05 86.65 2575450.00 30000 116.80 26.60
N SM SKP SKP BEARING INDUSTRI. LTD 156.35 157.90 160.00 157.90 159.50 796600.00 5000 271.95 77.20
N SM SMVD SMVD POLY PACK LIMITED 14.25 13.00 13.00 13.00 13.00 52520.00 4040 38.70 10.40
N SM SOLEX SOLEX ENERGY LIMITED 459.90 477.90 482.85 462.05 482.40 7680820.00 16000 486.20 113.00
N SM SOTAC SOTAC PHARMACEUTICALS LTD 120.50 118.00 118.00 118.00 118.00 141600.00 1200 148.90 113.05
N SM SPECTRUM SPECTRUM ELECTRIC IND LTD 601.05 630.00 630.00 620.00 626.00 2182500.00 3500 630.00 60.00
N SM SRIVASAVI SRIVASAVI ADHESIVE TAPE L 78.75 79.25 83.00 77.00 80.60 9580350.00 120000 92.75 35.50
N SM SURANI SURANI STEEL TUBES LTD. 184.10 176.30 176.30 174.90 174.90 5607200.00 32000 266.90 19.00
N SM SWARAJ SWARAJ SUITING LIMITED 75.10 78.70 78.85 78.65 78.85 4408800.00 56000 78.85 30.60
N SM SWASTIK SWASTIK PIPE LIMITED 74.45 71.55 71.55 71.55 71.55 85860.00 1200 106.30 69.20
N SM SYSTANGO SYSTANGO TECHNOLOGIES LTD 228.20 232.00 233.00 230.20 232.50 4089680.00 17600 252.00 114.05
N SM TAPIFRUIT TAPI FRUIT PROCESSING LTD 184.55 182.50 186.00 180.50 180.50 823500.00 4500 248.85 44.00
N SM TARACHAND TARA CHAND INFRA SOLN LTD 89.00 91.80 91.80 91.80 91.80 183600.00 2000 103.70 36.85
N SM THEJO THEJO ENGINEERING LIMITED 1735.00 1735.05 1738.00 1718.50 1728.25 2337705.00 1350 1800.00 820.00
N SM TIMESCAN TIMESCAN LOGISTICS IND L 156.00 156.00 156.00 156.00 156.00 312000.00 2000 182.85 65.00
N SM TIRUPATI SHREE TIRUPATI BALAJEE 103.50 107.00 107.00 107.00 107.00 107000.00 1000 182.00 54.15
N SM TRANSWIND TRANSWIND INFRA LIMITED 8.65 9.05 9.05 9.05 9.05 108600.00 12000 13.05 5.25
N SM UMA UMA CONVERTER LIMITED 28.55 28.75 28.75 28.75 28.75 115000.00 4000 50.40 27.00
N SM URAVI URAVI T AND WEDG LAMP LTD 221.10 218.00 232.15 217.10 232.15 13561800.00 60000 236.00 93.00
N SM USASEEDS UPSURGE SEEDS OF AGRI LTD 453.20 431.00 443.80 430.55 430.85 1435905.00 3300 911.80 151.00
N SM VASA VASA RETAIL & OVERSEA LTD 8.10 8.00 8.05 8.00 8.05 385200.00 48000 23.75 6.60
N SM VEEKAYEM VEEKAYEM FASH & APP LTD 55.00 55.00 56.90 54.00 56.60 3786000.00 68000 57.50 30.25
N SM VERA VERA SYNTHETIC LIMITED 90.45 94.95 94.95 94.95 94.95 142425.00 1500 99.15 27.30
N SM VITAL VITAL CHEMTECH LIMITED 112.10 112.25 112.50 108.00 108.80 4070880.00 37200 172.00 76.00
N SM VIVIANA VIVIANA POWER TECH LTD 138.00 141.00 141.00 141.00 141.00 564000.00 4000 186.90 67.00
N SM VMARCIND V MARC INDIA LIMITED 63.50 66.00 69.85 64.00 69.85 7383750.00 108000 75.00 29.00
N ST INNOVATIVE INNOVATIVE TYRES & TUBES 2.40 2.50 2.50 2.50 2.50 37500.00 15000 2.90 2.00
N ST KDL KORE DIGITAL LIMITED 151.70 149.00 149.00 144.15 146.70 4642000.00 32000 210.00 144.15
N ST SPECTSTM SPECTRUM TALENT MGMT LTD 139.90 132.90 146.85 132.90 146.85 81969480.00 583200 155.00 132.90
N ST SSINFRA S S INFRA DEVP CONSL LTD 5.80 5.55 6.05 5.55 6.05 68100.00 12000 7.60 5.35
N ST URBAN URBAN ENVIRO WASTE MGMT L 140.65 133.65 137.90 133.65 133.65 35058060.00 261600 148.05 133.65